Cotação atual, histórico e gráfico do papel: RIOT34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações RIOT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/01/2025	3,34%	11,94	369,89	357,95	341,00	371,49	1M	133
16/01/2025	-2,14%	-7,82	357,95	364,81	357,92	364,81	898K	41
15/01/2025	0,22%	0,80	365,77	366,16	364,70	368,00	1M	43
14/01/2025	0,82%	2,97	364,97	363,60	362,05	364,98	398K	26
13/01/2025	0,65%	2,34	362,00	363,26	358,00	363,26	412K	33
10/01/2025	2,37%	8,34	359,66	355,00	349,92	362,77	3M	144
09/01/2025	-1,61%	-5,74	351,32	361,34	350,00	361,34	1M	71

08/01/2025	0,92%	3,24	357,06	352,50	352,50	360,32	4M	59
07/01/2025	-0,83%	-2,96	353,82	357,12	353,07	357,12	50K	30
06/01/2025	-2,44%	-8,93	356,78	359,07	356,78	362,52	29K	26
03/01/2025	1,03%	3,74	365,71	359,66	359,10	365,71	146K	25
02/01/2025	-1,36%	-4,99	361,97	366,96	359,37	368,77	308K	44
30/12/2024	0,79%	2,88	366,96	365,68	361,86	367,69	214K	27
27/12/2024	-0,51%	-1,86	364,08	366,67	364,08	368,41	66K	101
26/12/2024	-0,21%	-0,77	365,94	372,96	363,88	372,96	175K	116
23/12/2024	2,87%	10,22	366,71	360,77	360,00	366,71	52K	69
20/12/2024	-0,97%	-3,51	356,49	357,84	356,10	359,77	27K	30
19/12/2024	-4,16%	-15,61	360,00	371,87	359,00	371,87	113K	64
18/12/2024	-0,18%	-0,69	375,61	375,14	372,23	375,81	451K	23
17/12/2024	0,30%	1,11	376,30	375,20	373,80	378,86	48K	30
16/12/2024	0,04%	0,15	375,19	373,24	371,26	375,31	87K	38
13/12/2024	-0,79%	-2,97	375,04	378,01	371,97	378,86	53K	27
12/12/2024	-3,57%	-13,99	378,01	379,00	377,76	384,08	489K	44
11/12/2024	-0,15%	-0,59	392,00	392,59	383,52	392,59	195K	55
10/12/2024	-0,72%	-2,86	392,59	394,68	390,50	394,68	39K	53
09/12/2024	5,23%	19,66	395,45	395,08	394,24	399,00	64K	55
06/12/2024	-1,32%	-5,01	375,79	380,80	375,79	381,41	105K	43
05/12/2024	-1,17%	-4,50	380,80	389,16	377,87	389,16	33K	40
04/12/2024	-0,48%	-1,87	385,30	383,80	381,51	385,30	442K	41
03/12/2024	0,48%	1,86	387,17	385,30	384,72	390,77	121K	31
02/12/2024	4,14%	15,31	385,31	384,56	380,38	386,08	672K	174
29/11/2024	1,98%	7,20	370,00	356,01	356,01	381,01	511K	126
28/11/2024	-1,54%	-5,68	362,80	389,50	358,20	389,50	4M	103
27/11/2024	2,14%	7,73	368,48	360,74	360,74	370,16	5K	9
26/11/2024	-1,78%	-6,53	360,75	364,76	358,40	364,82	29K	24
25/11/2024	1,21%	4,39	367,28	368,28	365,75	368,28	51K	13
22/11/2024	-0,07%	-0,25	362,89	361,44	360,72	362,89	75K	12
21/11/2024	0,47%	1,70	363,14	361,44	361,44	363,24	229K	10
19/11/2024	1,34%	4,79	361,44	360,21	357,09	361,44	35K	36
18/11/2024	2,20%	7,69	356,65	354,20	354,16	357,70	167K	22
14/11/2024	-0,99%	-3,49	348,96	348,60	348,50	349,96	25K	18
13/11/2024	0,27%	0,95	352,45	350,00	349,00	353,50	208K	18
12/11/2024	-2,75%	-9,94	351,50	357,12	349,90	357,12	33K	17
11/11/2024	-2,20%	-8,12	361,44	365,00	360,68	365,93	64K	23
08/11/2024	-3,76%	-14,44	369,56	372,40	369,56	373,24	87K	37
07/11/2024	3,22%	11,98	384,00	381,47	363,35	386,50	71K	30
06/11/2024	-0,91%	-3,43	372,02	370,88	370,88	373,83	10K	9
05/11/2024	-0,54%	-2,03	375,45	378,65	375,45	380,75	19K	10
04/11/2024	-1,12%	-4,28	377,48	381,14	375,80	381,14	2M	18
01/11/2024	1,30%	4,90	381,76	380,80	379,70	383,00	29K	19
31/10/2024	-0,82%	-3,13	376,86	373,73	373,00	376,86	204K	7
30/10/2024	-0,99%	-3,81	379,99	380,38	379,99	380,38	5K	3
29/10/2024	1,70%	6,42	383,80	380,80	380,80	384,56	33K	16
28/10/2024	1,51%	5,63	377,38	374,40	374,40	378,14	399K	13
25/10/2024	1,69%	6,19	371,75	373,52	371,75	374,41	34K	11
24/10/2024	-0,64%	-2,37	365,56	371,61	365,56	371,61	363K	5
23/10/2024	-1,54%	-5,77	367,93	367,41	366,00	368,15	28K	21
22/10/2024	0,90%	3,33	373,70	368,02	368,02	373,70	21K	8
21/10/2024	-0,56%	-2,08	370,37	359,10	359,10	374,44	90K	12
18/10/2024	0,86%	3,19	372,45	370,74	369,74	372,96	60K	16
17/10/2024	-0,53%	-1,97	369,26	368,15	365,67	369,26	32K	11
16/10/2024	-1,06%	-3,97	371,23	376,20	371,23	376,20	370K	14
15/10/2024	-0,74%	-2,80	375,20	375,41	375,06	375,41	23K	6
14/10/2024	0,00%	0,00	378,00	374,30	374,30	378,00	29K	7
11/10/2024	1,69%	6,29	378,00	373,34	373,34	378,99	12K	15
10/10/2024	0,42%	1,54	371,71	370,00	370,00	371,71	119K	6
09/10/2024	1,06%	3,87	370,17	374,24	365,08	374,24	267K	17
08/10/2024	-3,88%	-14,77	366,30	365,90	364,80	368,60	446K	34
07/10/2024	0,41%	1,57	381,07	377,29	377,29	382,22	153K	16
04/10/2024	-0,59%	-2,27	379,50	381,80	379,40	381,80	79K	6
03/10/2024	-1,26%	-4,86	381,77	380,25	380,25	383,77	19K	14
02/10/2024	0,04%	0,14	386,63	390,36	385,32	390,36	195K	14
01/10/2024	0,10%	0,39	386,49	383,76	383,37	387,71	66K	15
30/09/2024	-0,39%	-1,50	386,10	387,60	385,71	387,78	252K	11
27/09/2024	-0,02%	-0,09	387,60	387,69	386,84	388,00	76K	13
26/09/2024	4,47%	16,58	387,69	381,02	381,02	387,69	454K	66
25/09/2024	0,89%	3,29	371,11	370,03	369,78	372,29	52K	15
24/09/2024	2,40%	8,62	367,82	359,00	359,00	370,00	269K	24
23/09/2024	3,51%	12,19	359,20	353,14	353,14	359,20	134K	25
20/09/2024	-1,69%	-5,97	347,01	350,35	347,01	351,05	61K	13
19/09/2024	2,41%	8,32	352,98	355,01	351,76	355,01	446K	23
18/09/2024	0,63%	2,16	344,66	345,45	343,80	345,69	218K	17
17/09/2024	-1,60%	-5,56	342,50	348,25	342,50	348,25	94K	23
16/09/2024	0,05%	0,16	348,06	347,90	345,45	349,28	12K	16
13/09/2024	0,24%	0,82	347,90	348,61	347,17	349,61	360K	21
12/09/2024	0,59%	2,02	347,08	345,99	345,99	351,62	182K	29
11/09/2024	2,31%	7,80	345,06	340,11	340,11	345,10	180K	40
10/09/2024	0,80%	2,67	337,26	336,94	333,00	338,55	557K	28
09/09/2024	0,00%	0,00	334,59	336,51	334,59	338,97	45K	40
06/09/2024	-0,33%	-1,12	334,59	337,48	331,50	337,48	142K	45
05/09/2024	0,21%	0,71	335,71	339,33	335,71	341,00	325K	25
04/09/2024	-1,63%	-5,55	335,00	342,64	335,00	342,64	287K	47
03/09/2024	-4,61%	-16,45	340,55	349,85	339,00	349,85	532K	126
02/09/2024	1,32%	4,64	357,00	357,40	352,01	379,88	45K	45
30/08/2024	-1,01%	-3,61	352,36	355,97	350,88	357,84	300K	22
29/08/2024	1,81%	6,32	355,97	354,00	354,00	357,30	971K	33
28/08/2024	-0,54%	-1,89	349,65	348,26	346,71	349,65	18K	24
27/08/2024	1,01%	3,53	351,54	351,05	350,30	351,95	77K	13
26/08/2024	1,16%	3,98	348,01	344,03	344,03	352,84	121K	16
23/08/2024	-2,23%	-7,83	344,03	351,88	344,03	351,88	58K	36
22/08/2024	1,39%	4,81	351,86	347,00	346,50	351,86	1M	196
21/08/2024	2,13%	7,25	347,05	347,01	337,03	348,50	779K	1.688
20/08/2024	0,34%	1,15	339,80	340,00	338,25	340,49	82K	37
19/08/2024	0,95%	3,20	338,65	338,30	338,30	339,33	49K	13
16/08/2024	0,13%	0,45	335,45	332,30	330,66	335,97	92K	39
15/08/2024	-2,79%	-9,61	335,00	344,61	333,97	345,24	50K	21
14/08/2024	-0,64%	-2,22	344,61	348,59	340,01	348,95	57K	123
13/08/2024	0,24%	0,83	346,83	348,00	346,72	348,73	96K	12
12/08/2024	-1,26%	-4,41	346,00	347,55	346,00	350,35	5M	110
09/08/2024	-1,09%	-3,86	350,41	349,91	345,59	350,41	2M	72
08/08/2024	0,62%	2,18	354,27	353,90	350,56	354,27	232K	35
07/08/2024	-1,18%	-4,21	352,09	354,23	350,54	354,23	3M	635
06/08/2024	-1,23%	-4,43	356,30	350,02	350,02	358,00	2M	33
05/08/2024	-0,79%	-2,86	360,73	358,57	358,57	365,91	2M	41
02/08/2024	0,16%	0,59	363,59	366,00	361,21	366,00	2M	38
01/08/2024	-1,61%	-5,93	363,00	368,93	362,00	368,93	3M	66
31/07/2024	2,97%	10,65	368,93	369,00	363,06	369,88	3M	1.198
30/07/2024	-1,51%	-5,50	358,28	360,03	358,28	360,41	6M	13
29/07/2024	-1,11%	-4,10	363,78	367,88	363,68	367,88	5K	10
26/07/2024	-0,03%	-0,12	367,88	367,63	366,17	368,13	198K	15
25/07/2024	1,82%	6,58	368,00	360,35	360,04	368,00	3M	65
24/07/2024	1,73%	6,15	361,42	355,27	355,27	368,29	190K	234
23/07/2024	-0,53%	-1,91	355,27	354,60	352,28	355,27	778K	23
22/07/2024	-0,08%	-0,28	357,18	356,70	354,41	357,18	104K	8
19/07/2024	-0,42%	-1,49	357,46	352,00	352,00	357,46	90K	12
18/07/2024	-0,56%	-2,03	358,95	363,97	358,95	366,12	13K	14
17/07/2024	0,27%	0,98	360,98	363,10	360,11	364,24	1M	325
16/07/2024	-2,67%	-9,89	360,00	357,00	349,91	360,00	1M	66
15/07/2024	-0,59%	-2,19	369,89	369,97	368,23	370,07	144K	16
12/07/2024	1,11%	4,08	372,08	371,49	370,38	373,60	827K	19
11/07/2024	1,85%	6,70	368,00	369,61	368,00	370,32	1M	30
10/07/2024	-0,41%	-1,48	361,30	362,78	361,30	365,46	3M	1.019
09/07/2024	-1,34%	-4,94	362,78	364,35	362,63	364,68	2M	46
08/07/2024	-	-	367,72	361,67	361,67	368,76	3M	397

Date,Open,High,Low,Close,Volume
17-Jan-25,357.95,371.49,341.00,369.89,1112968
16-Jan-25,364.81,364.81,357.92,357.95,898489
15-Jan-25,366.16,368.00,364.70,365.77,1388411
14-Jan-25,363.60,364.98,362.05,364.97,398486
13-Jan-25,363.26,363.26,358.00,362.00,412402
10-Jan-25,355.00,362.77,349.92,359.66,2938064
09-Jan-25,361.34,361.34,350.00,351.32,1246620
08-Jan-25,352.50,360.32,352.50,357.06,4348315
07-Jan-25,357.12,357.12,353.07,353.82,50100
06-Jan-25,359.07,362.52,356.78,356.78,29085
03-Jan-25,359.66,365.71,359.10,365.71,146328
02-Jan-25,366.96,368.77,359.37,361.97,307840
30-Dec-24,365.68,367.69,361.86,366.96,213999
27-Dec-24,366.67,368.41,364.08,364.08,66205
26-Dec-24,372.96,372.96,363.88,365.94,174693
23-Dec-24,360.77,366.71,360.00,366.71,52283
20-Dec-24,357.84,359.77,356.10,356.49,27205
19-Dec-24,371.87,371.87,359.00,360.00,113208
18-Dec-24,375.14,375.81,372.23,375.61,451311
17-Dec-24,375.20,378.86,373.80,376.30,47714
16-Dec-24,373.24,375.31,371.26,375.19,86658
13-Dec-24,378.01,378.86,371.97,375.04,53475
12-Dec-24,379.00,384.08,377.76,378.01,488796
11-Dec-24,392.59,392.59,383.52,392.00,195337
10-Dec-24,394.68,394.68,390.50,392.59,39273
09-Dec-24,395.08,399.00,394.24,395.45,63798
06-Dec-24,380.80,381.41,375.79,375.79,105430
05-Dec-24,389.16,389.16,377.87,380.80,33464
04-Dec-24,383.80,385.30,381.51,385.30,441956
03-Dec-24,385.30,390.77,384.72,387.17,121223
02-Dec-24,384.56,386.08,380.38,385.31,672471
29-Nov-24,356.01,381.01,356.01,370.00,510733
28-Nov-24,389.50,389.50,358.20,362.80,3787331
27-Nov-24,360.74,370.16,360.74,368.48,4779
26-Nov-24,364.76,364.82,358.40,360.75,29450
25-Nov-24,368.28,368.28,365.75,367.28,50635
22-Nov-24,361.44,362.89,360.72,362.89,74737
21-Nov-24,361.44,363.24,361.44,363.14,229471
19-Nov-24,360.21,361.44,357.09,361.44,34880
18-Nov-24,354.20,357.70,354.16,356.65,166900
14-Nov-24,348.60,349.96,348.50,348.96,25487
13-Nov-24,350.00,353.50,349.00,352.45,208063
12-Nov-24,357.12,357.12,349.90,351.50,33306
11-Nov-24,365.00,365.93,360.68,361.44,63771
08-Nov-24,372.40,373.24,369.56,369.56,86822
07-Nov-24,381.47,386.50,363.35,384.00,70533
06-Nov-24,370.88,373.83,370.88,372.02,9650
05-Nov-24,378.65,380.75,375.45,375.45,19249
04-Nov-24,381.14,381.14,375.80,377.48,1758709
01-Nov-24,380.80,383.00,379.70,381.76,28581
31-Oct-24,373.73,376.86,373.00,376.86,204124
30-Oct-24,380.38,380.38,379.99,379.99,4564
29-Oct-24,380.80,384.56,380.80,383.80,32531
28-Oct-24,374.40,378.14,374.40,377.38,399369
25-Oct-24,373.52,374.41,371.75,371.75,33552
24-Oct-24,371.61,371.61,365.56,365.56,363035
23-Oct-24,367.41,368.15,366.00,367.93,27944
22-Oct-24,368.02,373.70,368.02,373.70,21217
21-Oct-24,359.10,374.44,359.10,370.37,89610
18-Oct-24,370.74,372.96,369.74,372.45,59563
17-Oct-24,368.15,369.26,365.67,369.26,32396
16-Oct-24,376.20,376.20,371.23,371.23,370046
15-Oct-24,375.41,375.41,375.06,375.20,23262
14-Oct-24,374.30,378.00,374.30,378.00,28560
11-Oct-24,373.34,378.99,373.34,378.00,12089
10-Oct-24,370.00,371.71,370.00,371.71,118576
09-Oct-24,374.24,374.24,365.08,370.17,266517
08-Oct-24,365.90,368.60,364.80,366.30,446046
07-Oct-24,377.29,382.22,377.29,381.07,152651
04-Oct-24,381.80,381.80,379.40,379.50,78672
03-Oct-24,380.25,383.77,380.25,381.77,18759
02-Oct-24,390.36,390.36,385.32,386.63,194907
01-Oct-24,383.76,387.71,383.37,386.49,66015
30-Sep-24,387.60,387.78,385.71,386.10,251775
27-Sep-24,387.69,388.00,386.84,387.60,75926
26-Sep-24,381.02,387.69,381.02,387.69,453622
25-Sep-24,370.03,372.29,369.78,371.11,52401
24-Sep-24,359.00,370.00,359.00,367.82,268796
23-Sep-24,353.14,359.20,353.14,359.20,133899
20-Sep-24,350.35,351.05,347.01,347.01,61023
19-Sep-24,355.01,355.01,351.76,352.98,445787
18-Sep-24,345.45,345.69,343.80,344.66,217715
17-Sep-24,348.25,348.25,342.50,342.50,93599
16-Sep-24,347.90,349.28,345.45,348.06,11827
13-Sep-24,348.61,349.61,347.17,347.90,359865
12-Sep-24,345.99,351.62,345.99,347.08,182435
11-Sep-24,340.11,345.10,340.11,345.06,180011
10-Sep-24,336.94,338.55,333.00,337.26,557266
09-Sep-24,336.51,338.97,334.59,334.59,45079
06-Sep-24,337.48,337.48,331.50,334.59,142203
05-Sep-24,339.33,341.00,335.71,335.71,324896
04-Sep-24,342.64,342.64,335.00,335.00,286780
03-Sep-24,349.85,349.85,339.00,340.55,532248
02-Sep-24,357.40,379.88,352.01,357.00,44828
30-Aug-24,355.97,357.84,350.88,352.36,299939
29-Aug-24,354.00,357.30,354.00,355.97,971414
28-Aug-24,348.26,349.65,346.71,349.65,17750
27-Aug-24,351.05,351.95,350.30,351.54,76955
26-Aug-24,344.03,352.84,344.03,348.01,121135
23-Aug-24,351.88,351.88,344.03,344.03,57962
22-Aug-24,347.00,351.86,346.50,351.86,1023219
21-Aug-24,347.01,348.50,337.03,347.05,778801
20-Aug-24,340.00,340.49,338.25,339.80,81772
19-Aug-24,338.30,339.33,338.30,338.65,49104
16-Aug-24,332.30,335.97,330.66,335.45,92191
15-Aug-24,344.61,345.24,333.97,335.00,49782
14-Aug-24,348.59,348.95,340.01,344.61,56724
13-Aug-24,348.00,348.73,346.72,346.83,95567
12-Aug-24,347.55,350.35,346.00,346.00,5411393
09-Aug-24,349.91,350.41,345.59,350.41,2317342
08-Aug-24,353.90,354.27,350.56,354.27,231918
07-Aug-24,354.23,354.23,350.54,352.09,2528945
06-Aug-24,350.02,358.00,350.02,356.30,1860915
05-Aug-24,358.57,365.91,358.57,360.73,1514992
02-Aug-24,366.00,366.00,361.21,363.59,1673696
01-Aug-24,368.93,368.93,362.00,363.00,3102824
31-Jul-24,369.00,369.88,363.06,368.93,3014284
30-Jul-24,360.03,360.41,358.28,358.28,6200804
29-Jul-24,367.88,367.88,363.68,363.78,5101
26-Jul-24,367.63,368.13,366.17,367.88,197925
25-Jul-24,360.35,368.00,360.04,368.00,2982865
24-Jul-24,355.27,368.29,355.27,361.42,190295
23-Jul-24,354.60,355.27,352.28,355.27,777592
22-Jul-24,356.70,357.18,354.41,357.18,104076
19-Jul-24,352.00,357.46,352.00,357.46,90438
18-Jul-24,363.97,366.12,358.95,358.95,12999
17-Jul-24,363.10,364.24,360.11,360.98,1001579
16-Jul-24,357.00,360.00,349.91,360.00,1000074
15-Jul-24,369.97,370.07,368.23,369.89,144079
12-Jul-24,371.49,373.60,370.38,372.08,826542
11-Jul-24,369.61,370.32,368.00,368.00,1258340
10-Jul-24,362.78,365.46,361.30,361.30,2728070
09-Jul-24,364.35,364.68,362.63,362.78,2460198
08-Jul-24,361.67,368.76,361.67,367.72,2842039

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RIOT34